Petróleo Brasileiro S.A. - Petrobras (LON:0KHP)
London · Delayed Price · Currency is GBP · Price in USD 12.42
+0.21 (1.74%)
At close: Aug 28, 2025
LON:0KHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 12.28 | 12.44 | 12.26 | 12.42 | 12.42 | 1.74% | 51,123 |
| Aug 27, 2025 | 12.09 | 12.21 | 12.06 | 12.21 | 12.21 | 1.40% | 71,868 |
| Aug 26, 2025 | 12.24 | 12.24 | 11.97 | 12.04 | 12.04 | -1.63% | 49,499 |
| Aug 25, 2025 | 12.23 | 12.32 | 12.16 | 12.24 | 12.24 | -0.73% | 49,709 |
| Aug 22, 2025 | 11.97 | 12.34 | 11.96 | 12.33 | 12.12 | 2.92% | 106,745 |
| Aug 21, 2025 | 11.94 | 12.00 | 11.82 | 11.98 | 11.77 | 0.32% | 58,385 |
| Aug 20, 2025 | 11.90 | 12.00 | 11.90 | 11.94 | 11.74 | 1.03% | 24,677 |
| Aug 19, 2025 | 12.13 | 12.14 | 11.82 | 11.82 | 11.62 | -2.23% | 84,448 |
| Aug 18, 2025 | 12.11 | 12.23 | 12.02 | 12.09 | 11.88 | 0.50% | 40,104 |
| Aug 15, 2025 | 12.12 | 12.13 | 11.96 | 12.03 | 11.82 | -0.50% | 31,305 |
| Aug 14, 2025 | 12.22 | 12.22 | 11.97 | 12.09 | 11.88 | -0.82% | 28,660 |
| Aug 13, 2025 | 12.32 | 12.32 | 12.14 | 12.19 | 11.98 | -1.14% | 65,053 |
| Aug 12, 2025 | 12.18 | 12.42 | 12.16 | 12.33 | 12.12 | 1.83% | 194,050 |
| Aug 11, 2025 | 12.23 | 12.23 | 12.05 | 12.11 | 11.90 | -0.82% | 65,145 |
| Aug 8, 2025 | 12.95 | 12.95 | 12.12 | 12.21 | 12.00 | -7.01% | 123,208 |
| Aug 7, 2025 | 13.11 | 13.20 | 12.97 | 13.13 | 12.91 | 0.47% | 19,019 |
| Aug 6, 2025 | 12.87 | 13.25 | 12.87 | 13.07 | 12.85 | 1.63% | 64,494 |
| Aug 5, 2025 | 12.70 | 12.90 | 12.70 | 12.86 | 12.64 | 1.34% | 34,429 |
| Aug 4, 2025 | 12.64 | 12.82 | 12.64 | 12.69 | 12.47 | 0.24% | 16,971 |
| Aug 1, 2025 | 12.62 | 13.01 | 12.60 | 12.66 | 12.44 | -0.78% | 33,064 |
| Jul 31, 2025 | 12.81 | 12.85 | 12.68 | 12.76 | 12.54 | 0.07% | 66,324 |
| Jul 30, 2025 | 12.84 | 12.84 | 12.64 | 12.75 | 12.53 | -0.55% | 15,656 |
| Jul 29, 2025 | 12.54 | 12.84 | 12.49 | 12.82 | 12.60 | 1.52% | 30,442 |
| Jul 28, 2025 | 12.67 | 12.76 | 12.60 | 12.63 | 12.41 | -0.05% | 23,788 |
| Jul 25, 2025 | 12.60 | 12.68 | 12.60 | 12.64 | 12.42 | 0.24% | 21,160 |
| Jul 24, 2025 | 12.73 | 12.73 | 12.55 | 12.61 | 12.39 | -0.36% | 5,982 |
| Jul 23, 2025 | 12.30 | 12.68 | 12.28 | 12.65 | 12.44 | 2.95% | 56,851 |
| Jul 22, 2025 | 12.22 | 12.40 | 12.16 | 12.29 | 12.08 | 0.99% | 56,110 |
| Jul 21, 2025 | 12.00 | 12.24 | 11.98 | 12.17 | 11.96 | 1.75% | 40,044 |
| Jul 18, 2025 | 12.37 | 12.43 | 11.96 | 11.96 | 11.76 | -2.68% | 50,742 |
| Jul 17, 2025 | 12.41 | 12.60 | 12.23 | 12.29 | 12.08 | -1.13% | 84,417 |
| Jul 16, 2025 | 12.53 | 12.53 | 12.29 | 12.43 | 12.22 | -0.48% | 33,514 |
| Jul 15, 2025 | 12.64 | 12.67 | 12.41 | 12.49 | 12.28 | -0.76% | 24,432 |
| Jul 14, 2025 | 12.81 | 12.81 | 12.55 | 12.59 | 12.37 | -1.75% | 53,491 |
| Jul 11, 2025 | 12.80 | 12.88 | 12.77 | 12.81 | 12.59 | 0.45% | 10,009 |
| Jul 10, 2025 | 12.73 | 12.88 | 12.59 | 12.75 | 12.53 | -0.99% | 31,260 |
| Jul 9, 2025 | 13.17 | 13.18 | 12.85 | 12.88 | 12.66 | -2.07% | 59,838 |
| Jul 8, 2025 | 12.85 | 13.15 | 12.85 | 13.15 | 12.93 | 2.83% | 28,316 |
| Jul 7, 2025 | 13.00 | 13.00 | 12.77 | 12.79 | 12.57 | -1.99% | 15,901 |
| Jul 3, 2025 | 12.88 | 13.06 | 12.88 | 13.05 | 12.83 | 1.01% | 1,623,250 |
| Jul 2, 2025 | 12.65 | 12.92 | 12.59 | 12.92 | 12.70 | 2.85% | 40,540 |
| Jul 1, 2025 | 12.57 | 12.63 | 12.43 | 12.56 | 12.35 | 0.58% | 16,607 |
| Jun 30, 2025 | 12.40 | 12.63 | 12.32 | 12.49 | 12.28 | 1.08% | 19,630 |
| Jun 27, 2025 | 12.43 | 12.45 | 12.33 | 12.36 | 12.14 | -0.68% | 13,059 |
| Jun 26, 2025 | 12.34 | 12.48 | 12.31 | 12.44 | 12.23 | 1.22% | 19,533 |
| Jun 25, 2025 | 12.35 | 12.43 | 12.27 | 12.29 | 12.08 | -1.59% | 22,017 |
| Jun 24, 2025 | 12.49 | 12.62 | 12.37 | 12.49 | 12.28 | -1.51% | 87,125 |
| Jun 23, 2025 | 13.55 | 13.55 | 12.67 | 12.68 | 12.46 | -2.75% | 147,082 |
| Jun 20, 2025 | 13.07 | 13.22 | 13.00 | 13.04 | 12.82 | 0.08% | 70,493 |
| Jun 18, 2025 | 13.09 | 13.21 | 12.94 | 13.03 | 12.81 | -0.46% | 63,164 |